Ashler et Manson SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-04-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2023-04-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200 |
| 2023-04-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-03-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 122 |
| 2023-03-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 70 |
| 2023-03-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 160 |
| 2023-03-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2023-03-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 30 |
| 2023-03-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 400 |
| 2023-03-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2023-03-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-03-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-03-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 80 |
| 2023-03-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,220 |
| 2023-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-03-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 873 |
| 2023-03-09 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 4 |
| 2023-03-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-03-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-03-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2023-03-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 40 |
| 2023-03-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 48 |
| 2023-03-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 325 |
| 2023-02-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 55 |
| 2023-02-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 599 |
| 2023-02-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2023-02-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 40 |
| 2023-02-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-02-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2023-02-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2023-02-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 12 |
| 2023-02-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,020 |
| 2023-02-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 27 |
| 2023-02-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 32 |
| 2023-02-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-02-02 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10 |
| 2023-02-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-01-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-01-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 525 |
| 2023-01-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-01-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-01-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 400 |
| 2023-01-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2023-01-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 80 |
| 2023-01-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 128 |
| 2023-01-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 527 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.